Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
2.950
+0.080 (2.79%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Lantern Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.86 | 3.06 | 2.86 | 2.95 | 2.95 | 2.79% | 59,408 |
| Jul 17, 2026 | 2.85 | 3.05 | 2.80 | 2.87 | 2.87 | -1.37% | 106,245 |
| Jul 16, 2026 | 3.01 | 3.08 | 2.91 | 2.91 | 2.91 | -6.13% | 265,639 |
| Jul 15, 2026 | 3.09 | 3.14 | 2.92 | 3.10 | 3.10 | 0.98% | 93,588 |
| Jul 14, 2026 | 3.46 | 3.78 | 3.06 | 3.07 | 3.07 | -11.27% | 155,086 |
| Jul 13, 2026 | 3.54 | 3.65 | 3.46 | 3.46 | 3.46 | -3.89% | 133,817 |
| Jul 10, 2026 | 3.40 | 3.71 | 3.33 | 3.60 | 3.60 | 7.46% | 175,327 |
| Jul 9, 2026 | 3.14 | 3.37 | 3.10 | 3.35 | 3.35 | 8.06% | 339,870 |
| Jul 8, 2026 | 3.49 | 3.61 | 3.05 | 3.10 | 3.10 | -13.17% | 451,106 |
| Jul 7, 2026 | 3.93 | 4.03 | 3.51 | 3.57 | 3.57 | -9.16% | 223,909 |
| Jul 6, 2026 | 4.00 | 4.19 | 3.90 | 3.93 | 3.93 | -1.01% | 104,616 |
| Jul 2, 2026 | 4.07 | 4.18 | 3.90 | 3.97 | 3.97 | -1.24% | 86,724 |
| Jul 1, 2026 | 4.08 | 4.34 | 3.95 | 4.02 | 4.02 | -3.60% | 104,163 |
| Jun 30, 2026 | 4.07 | 4.20 | 3.92 | 4.17 | 4.17 | 2.46% | 90,963 |
| Jun 29, 2026 | 3.90 | 4.18 | 3.87 | 4.07 | 4.07 | 5.44% | 262,933 |
| Jun 26, 2026 | 3.63 | 3.93 | 3.60 | 3.86 | 3.86 | 5.18% | 147,149 |
| Jun 25, 2026 | 3.95 | 4.09 | 3.55 | 3.67 | 3.67 | -7.09% | 187,461 |
| Jun 24, 2026 | 3.80 | 4.03 | 3.76 | 3.95 | 3.95 | 3.13% | 296,790 |
| Jun 23, 2026 | 3.76 | 3.88 | 3.76 | 3.83 | 3.83 | -1.29% | 58,542 |
| Jun 22, 2026 | 3.84 | 4.10 | 3.77 | 3.88 | 3.88 | 2.37% | 104,435 |
| Jun 18, 2026 | 3.92 | 4.00 | 3.70 | 3.79 | 3.79 | -2.57% | 209,028 |
| Jun 17, 2026 | 3.91 | 4.12 | 3.82 | 3.89 | 3.89 | -0.51% | 257,783 |
| Jun 16, 2026 | 3.68 | 3.96 | 3.68 | 3.91 | 3.91 | 5.96% | 214,348 |
| Jun 15, 2026 | 3.98 | 4.10 | 3.62 | 3.69 | 3.69 | -4.90% | 197,652 |
| Jun 12, 2026 | 4.05 | 4.12 | 3.86 | 3.88 | 3.88 | -4.67% | 133,564 |
| Jun 11, 2026 | 3.92 | 4.12 | 3.82 | 4.07 | 4.07 | 4.90% | 156,063 |
| Jun 10, 2026 | 3.78 | 4.13 | 3.75 | 3.88 | 3.88 | 1.84% | 152,287 |
| Jun 9, 2026 | 3.79 | 4.20 | 3.60 | 3.81 | 3.81 | 1.60% | 287,658 |
| Jun 8, 2026 | 3.66 | 4.07 | 3.50 | 3.75 | 3.75 | 4.46% | 379,591 |
| Jun 5, 2026 | 3.85 | 3.85 | 3.50 | 3.59 | 3.59 | -5.28% | 249,429 |
| Jun 4, 2026 | 3.44 | 3.89 | 3.36 | 3.79 | 3.79 | 11.47% | 358,281 |
| Jun 3, 2026 | 3.77 | 3.77 | 3.26 | 3.40 | 3.40 | -9.09% | 192,131 |
| Jun 2, 2026 | 3.85 | 3.98 | 3.52 | 3.74 | 3.74 | - | 253,669 |
| Jun 1, 2026 | 3.52 | 3.78 | 3.41 | 3.74 | 3.74 | 4.18% | 198,238 |
| May 29, 2026 | 3.50 | 3.60 | 3.33 | 3.59 | 3.59 | 2.57% | 116,546 |
| May 28, 2026 | 3.31 | 3.74 | 3.19 | 3.50 | 3.50 | 5.74% | 323,409 |
| May 27, 2026 | 3.35 | 3.48 | 3.16 | 3.31 | 3.31 | -2.07% | 148,384 |
| May 26, 2026 | 3.53 | 3.70 | 3.34 | 3.38 | 3.38 | -3.43% | 224,585 |
| May 22, 2026 | 3.38 | 3.60 | 3.34 | 3.50 | 3.50 | 5.42% | 450,890 |
| May 21, 2026 | 3.14 | 3.45 | 3.03 | 3.32 | 3.32 | 4.73% | 245,308 |
| May 20, 2026 | 3.16 | 3.32 | 3.04 | 3.17 | 3.17 | 2.59% | 351,683 |
| May 19, 2026 | 3.07 | 3.13 | 2.90 | 3.09 | 3.09 | 3.00% | 118,216 |
| May 18, 2026 | 2.95 | 3.08 | 2.83 | 3.00 | 3.00 | -4.46% | 375,619 |
| May 15, 2026 | 3.29 | 3.29 | 2.80 | 3.14 | 3.14 | 0.32% | 557,720 |
| May 14, 2026 | 2.55 | 3.24 | 2.43 | 3.13 | 3.13 | 24.70% | 1,261,209 |
| May 13, 2026 | 2.05 | 2.65 | 2.02 | 2.51 | 2.51 | 21.84% | 912,577 |
| May 12, 2026 | 2.05 | 2.16 | 2.00 | 2.06 | 2.06 | -1.44% | 151,780 |
| May 11, 2026 | 2.10 | 2.14 | 2.05 | 2.09 | 2.09 | -0.48% | 131,468 |
| May 8, 2026 | 2.06 | 2.15 | 2.04 | 2.10 | 2.10 | 2.94% | 118,011 |
| May 7, 2026 | 2.14 | 2.19 | 2.03 | 2.04 | 2.04 | -4.67% | 104,262 |